Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	12.90	947,100	12.90	12.90	12.50	2,400	41,600	-0.5
14/10/2025	12.70	585,000	13.10	13.10	12.70	14,400	0	0.2
13/10/2025	13	761,800	13	13.30	12.60	13,400	27,200	-0.2
10/10/2025	13	1,422,700	13	13.10	12.40	47,900	30,100	0.2
09/10/2025	13	255,500	13	13	12.70	0	0	0
08/10/2025	13	673,300	13.20	13.50	12.70	6,100	23,300	-0.2
07/10/2025	13.20	419,500	13.20	13.20	12.80	0	24,900	-0.3
06/10/2025	13.20	184,200	13.30	13.40	13	0	24,600	-0.3
03/10/2025	13.40	763,500	12.90	13.70	12.70	27,500	16,900	0.1
02/10/2025	12.90	155,300	13.10	13.10	12.90	0	7,900	-0.1
01/10/2025	13.20	691,300	12.70	13.20	12.70	82,600	15,000	0.9
30/09/2025	12.70	510,300	12.80	12.90	12.40	2,000	71,600	-0.9
29/09/2025	12.90	273,600	12.90	12.90	12.70	0	300	-0.0
26/09/2025	12.90	507,000	12.80	12.90	12.70	3,300	21,000	-0.2
25/09/2025	12.90	307,200	12.90	12.90	12.70	500	1,500	-0.0
24/09/2025	12.90	468,200	12.90	13	12.80	0	100	-0.0
23/09/2025	13	262,900	13	13	12.90	0	11,200	-0.1
22/09/2025	13	415,600	13.10	13.10	12.80	0	24,000	-0.3
19/09/2025	13.20	534,900	12.90	13.20	12.70	0	12,500	-0.2
18/09/2025	12.90	267,200	12.80	12.90	12.60	0	27,400	-0.3
17/09/2025	12.90	615,000	13	13.10	12.80	100	13,900	-0.2
16/09/2025	13.10	945,500	13.20	13.20	12.90	1,000	48,700	-0.6
15/09/2025	13.20	712,100	13.40	13.40	12.90	2,800	16,600	-0.2
12/09/2025	13.40	633,600	13.20	13.40	13	0	7,000	-0.1
11/09/2025	13.30	727,800	13.50	13.60	13	3,700	22,400	-0.3
10/09/2025	13.50	848,100	13.10	13.50	12.90	148,400	15,600	1.7
09/09/2025	13.10	275,600	13	13.10	12.80	0	24,700	-0.3
08/09/2025	13.20	351,800	13.50	13.50	12.90	400	32,300	-0.4
05/09/2025	13.50	442,600	13.60	13.60	13.20	2,000	29,600	-0.4
04/09/2025	13.60	477,000	13.60	13.90	13.30	12,300	44,800	-0.4
03/09/2025	13.80	261,300	13.40	13.80	13.30	0	46,800	-0.6
29/08/2025	13.40	917,600	13.90	14.10	13.30	33,600	78,700	-0.6
28/08/2025	13.90	553,900	14.20	14.20	13.60	5,000	28,100	0
27/08/2025	14.20	681,000	14.50	14.50	13.80	4,000	37,800	-0.5
26/08/2025	14.50	1,147,300	13.40	14.50	13.20	83,800	11,400	1.0
25/08/2025	13.40	948,100	14.60	15.10	13.40	99,600	97,600	-0.0
22/08/2025	14.60	866,200	16	16.20	14.60	41,900	56,000	-0.3
21/08/2025	16.10	653,100	16.50	16.50	16	600	59,400	-1.0
20/08/2025	16.50	1,545,400	16.90	16.90	16.10	114,900	108,200	0.1
19/08/2025	16.90	1,596,300	15.40	16.90	15.10	135,000	58,700	1.1
18/08/2025	15.40	1,964,800	14.90	15.40	14.80	185,200	125,800	0.9
15/08/2025	14.80	1,229,300	14.60	14.90	14.50	110,800	70,500	0.6
14/08/2025	14.60	879,500	15	15	14.60	45,200	8,900	0.5
13/08/2025	15	912,200	15.20	15.30	14.60	3,400	120,600	-1.8
12/08/2025	15.10	979,300	14.70	15.10	14.50	42,300	68,100	-0.4
11/08/2025	15	676,700	15.20	15.20	14.50	17,200	14,700	0.0
08/08/2025	15.20	1,012,000	15.30	15.30	14.70	700	54,000	-0.8
07/08/2025	15.30	1,408,300	14.90	15.30	14.60	23,500	41,500	-0.3
06/08/2025	14.90	1,484,900	14.10	15	13.90	100,000	45,200	0.8
05/08/2025	14.10	1,414,900	14.20	14.30	13.90	25,200	68,400	-0.6
04/08/2025	14.20	660,800	14.30	14.30	13.80	33,500	62,900	-0.4
01/08/2025	14.30	1,146,700	14.50	14.60	14.20	27,400	21,200	0.1
31/07/2025	14.50	2,096,900	13.60	14.60	13.40	155,200	45,500	1.5
30/07/2025	13.60	1,477,600	12.70	13.60	12.60	71,100	83,800	-0.2
29/07/2025	12.70	436,300	13.10	13.10	12.70	17,400	25,800	-0.1
28/07/2025	13.10	400,900	13.10	13.20	12.90	49,500	0	0.6
25/07/2025	13.10	304,900	13.20	13.20	12.90	11,900	0	0.2
24/07/2025	13.20	309,000	13.20	13.20	12.90	0	4,000	-0.1
23/07/2025	13.20	424,300	12.90	13.20	12.80	16,800	27,400	-0.1
22/07/2025	12.80	341,600	13	13	12.80	5,000	13,200	-0.1
21/07/2025	13	513,200	13.10	13.30	13	23,900	9,000	0.2
18/07/2025	13.10	260,900	13.20	13.40	13.20	8,000	16,500	-0.1
17/07/2025	13.50	1,073,400	13.30	13.30	13	21,800	15,600	0.1
16/07/2025	13.50	779,100	13.40	13.40	13.10	53,200	2,700	0.7
15/07/2025	13.50	715,800	13.10	13.50	13	41,600	1,000	0.5
14/07/2025	13.20	419,100	13.20	13.20	13	700	1,400	-0.0
11/07/2025	13.30	452,500	13.60	13.60	13.10	7,700	0	0.1
10/07/2025	13.60	355,000	13.60	13.70	13.40	0	0	0
09/07/2025	13.70	573,700	13.10	13.60	13	0	6,100	-0.1
08/07/2025	13.30	458,500	13.30	13.30	12.90	0	29,900	-0.4
07/07/2025	13.30	296,500	13.30	13.30	13	700	34,100	-0.4
04/07/2025	13.30	574,000	13.30	13.30	13	2,400	17,900	-0.2
03/07/2025	13.50	687,700	13.40	13.40	13.10	13,500	7,600	0.1
02/07/2025	13.50	287,000	13.20	13.30	13.10	0	8,700	-0.1
01/07/2025	13.30	396,900	13.30	13.40	13.10	0	14,100	-0.2
30/06/2025	13.40	705,400	13.50	13.70	13.20	0	32,400	-0.4
27/06/2025	13.50	822,100	13.50	13.60	13.30	58,800	5,500	0.7
26/06/2025	13.40	409,800	13.90	13.90	13.30	0	49,700	-0.7
25/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
25/06/2025	13.90	773,700	13.30	13.30	12.80	10,600	13,100	-0.0
24/06/2025	13.15	971,200	13.43	13.43	13.06	2,500	23,800	-0.3
23/06/2025	13.43	394,100	13.43	13.52	13.24	42,600	6,300	0.5
20/06/2025	13.52	266,500	13.61	13.70	13.33	35,300	0	0.5
19/06/2025	13.61	507,200	13.52	13.52	13.24	2,800	1,200	0.0
18/06/2025	13.52	440,900	13.43	13.43	13.24	21,300	0	0.3
17/06/2025	13.43	549,600	13.43	13.43	13.33	13,500	0	0.2
16/06/2025	13.43	159,200	13.52	13.61	13.33	0	11,400	-0.2
13/06/2025	13.61	841,300	13.52	13.61	13.33	1,100	73,700	-1.1
12/06/2025	13.61	260,500	13.52	13.70	13.43	8,400	3,700	0.1
11/06/2025	13.70	476,500	13.52	13.70	13.43	200	12,400	-0.2
10/06/2025	13.70	472,600	13.70	13.70	13.43	89,000	12,500	1.1
09/06/2025	13.80	569,200	13.70	13.80	13.43	0	52,800	-0.8
06/06/2025	13.70	722,900	13.89	13.98	13.43	27,700	29,900	-0.0
05/06/2025	13.89	637,300	13.89	13.89	13.61	12,100	22,100	-0.2
04/06/2025	13.89	522,700	13.70	13.89	13.43	23,400	14,400	0.1
03/06/2025	13.89	683,500	13.80	14.26	13.52	150,300	6,600	2.2
02/06/2025	13.80	533,800	13.89	13.89	13.52	51,400	1,000	0.7
30/05/2025	13.98	557,500	14.17	14.17	13.70	97,900	0	1.5
29/05/2025	14.17	489,800	14.17	14.35	13.98	500	0	0.0
28/05/2025	14.26	565,400	14.26	14.26	13.89	0	11,300	-0.2
27/05/2025	14.26	563,700	14.35	14.35	13.89	500	27,200	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	1	13.89%	2,265,500	-2,800	-0.0	7.20 8.20 8.20
2 tháng (2026-01-12)	0.20	2.50%	4,846,700	-2,800	-0.0	7.10 8.20 8.20
3 tháng (2025-12-15)	0.10	1.23%	7,242,600	-2,800	-0.0	7.10 8.50 8.20
6 tháng (2025-09-15)	-5	-37.88%	42,463,500	-207,500	-2.5	7.10 13.40 8.20
12 tháng (2025-03-18)	-3.84	-31.88%	130,102,000	-158,033	-1.1	7.10 16.90 8.20
24 tháng (2024-03-25)	-3.03	-26.99%	215,316,615	-293,994	-2.5	7.10 16.90 8.20
36 tháng (2023-03-29)	-5.60	-40.59%	272,149,315	-247,440	-2.2	7.03 16.90 8.20
60 tháng (2021-04-08)	3.46	72.96%	362,366,165	-520,172	-5.7	4.13 16.90 8.20

CTCP Tập đoàn Nagakawa (nag)

THỐNG KÊ GIAO DỊCH